Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
47.93
-0.04 (-0.08%)
Oct 31, 2024, 3:58 PM EDT - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 47.88 | 48.00 | 47.88 | 47.93 | 47.93 | -0.08% | 88,897 |
| Oct 30, 2024 | 47.93 | 47.99 | 47.92 | 47.97 | 47.97 | 0.08% | 35,100 |
| Oct 29, 2024 | 47.94 | 48.00 | 47.83 | 47.93 | 47.93 | -0.10% | 74,900 |
| Oct 28, 2024 | 47.93 | 48.00 | 47.93 | 47.98 | 47.98 | 0.04% | 33,245 |
| Oct 25, 2024 | 47.90 | 48.01 | 47.90 | 47.96 | 47.96 | 0.13% | 81,933 |
| Oct 24, 2024 | 48.01 | 48.01 | 47.85 | 47.90 | 47.90 | 0.06% | 124,400 |
| Oct 23, 2024 | 48.00 | 48.00 | 47.86 | 47.87 | 47.87 | -0.42% | 43,400 |
| Oct 22, 2024 | 48.17 | 48.17 | 48.04 | 48.07 | 48.07 | -0.35% | 36,420 |
| Oct 21, 2024 | 48.34 | 48.34 | 48.21 | 48.24 | 48.10 | -0.23% | 83,831 |
| Oct 18, 2024 | 48.37 | 48.39 | 48.31 | 48.35 | 48.21 | -0.06% | 51,000 |
| Oct 17, 2024 | 48.34 | 48.44 | 48.30 | 48.38 | 48.24 | 0.10% | 90,100 |
| Oct 16, 2024 | 48.39 | 48.39 | 48.33 | 48.33 | 48.19 | -0.04% | 80,400 |
| Oct 15, 2024 | 48.31 | 48.37 | 48.30 | 48.35 | 48.21 | 0.14% | 84,200 |
| Oct 14, 2024 | 48.25 | 48.29 | 48.23 | 48.28 | 48.14 | -0.10% | 63,803 |
| Oct 11, 2024 | 48.33 | 48.35 | 48.29 | 48.33 | 48.19 | -0.04% | 56,900 |
| Oct 10, 2024 | 48.34 | 48.43 | 48.31 | 48.35 | 48.21 | 0.08% | 74,635 |
| Oct 9, 2024 | 48.29 | 48.37 | 48.29 | 48.31 | 48.17 | -0.14% | 82,032 |
| Oct 8, 2024 | 48.34 | 48.44 | 48.33 | 48.38 | 48.24 | -0.08% | 66,200 |
| Oct 7, 2024 | 48.39 | 48.46 | 48.32 | 48.42 | 48.28 | -0.02% | 88,800 |
| Oct 4, 2024 | 48.44 | 48.52 | 48.39 | 48.43 | 48.29 | -0.21% | 107,500 |
| Oct 3, 2024 | 48.54 | 48.59 | 48.50 | 48.53 | 48.39 | -0.14% | 47,103 |
| Oct 2, 2024 | 48.54 | 48.60 | 48.51 | 48.60 | 48.46 | 0.04% | 220,500 |
| Oct 1, 2024 | 48.54 | 48.67 | 48.50 | 48.58 | 48.44 | 0.08% | 101,437 |
| Sep 30, 2024 | 48.51 | 48.54 | 48.46 | 48.54 | 48.40 | 0.06% | 111,300 |
| Sep 27, 2024 | 48.44 | 48.55 | 48.44 | 48.51 | 48.37 | 0.04% | 36,200 |
| Sep 26, 2024 | 48.44 | 48.53 | 48.41 | 48.49 | 48.35 | 0.10% | 51,400 |
| Sep 25, 2024 | 48.41 | 48.47 | 48.41 | 48.44 | 48.30 | 0.02% | 81,747 |
| Sep 24, 2024 | 48.39 | 48.53 | 48.39 | 48.43 | 48.29 | 0.02% | 80,400 |
| Sep 23, 2024 | 48.49 | 48.49 | 48.38 | 48.42 | 48.28 | 0.02% | 67,002 |
| Sep 20, 2024 | 48.47 | 48.47 | 48.34 | 48.41 | 48.27 | 0.04% | 91,700 |
| Sep 19, 2024 | 48.43 | 48.43 | 48.36 | 48.39 | 48.25 | 0.04% | 56,000 |
| Sep 18, 2024 | 48.40 | 48.55 | 48.37 | 48.37 | 48.23 | -0.12% | 58,600 |
| Sep 17, 2024 | 48.42 | 48.51 | 48.40 | 48.43 | 48.30 | -0.16% | 49,342 |
| Sep 16, 2024 | 48.51 | 48.55 | 48.46 | 48.51 | 48.28 | - | 24,712 |
| Sep 13, 2024 | 48.46 | 48.53 | 48.46 | 48.51 | 48.28 | 0.12% | 28,314 |
| Sep 12, 2024 | 48.44 | 48.51 | 48.41 | 48.45 | 48.23 | -0.02% | 40,200 |
| Sep 11, 2024 | 48.52 | 48.55 | 48.42 | 48.46 | 48.23 | -0.06% | 61,800 |
| Sep 10, 2024 | 48.41 | 48.53 | 48.41 | 48.49 | 48.27 | 0.21% | 81,400 |
| Sep 9, 2024 | 48.47 | 48.47 | 48.38 | 48.39 | 48.17 | - | 78,128 |
| Sep 6, 2024 | 48.42 | 48.50 | 48.36 | 48.39 | 48.17 | 0.02% | 133,100 |
| Sep 5, 2024 | 48.41 | 48.42 | 48.35 | 48.38 | 48.16 | - | 95,304 |
| Sep 4, 2024 | 48.34 | 48.42 | 48.34 | 48.38 | 48.16 | 0.12% | 232,421 |
| Sep 3, 2024 | 48.33 | 48.35 | 48.29 | 48.32 | 48.10 | 0.19% | 101,545 |
| Aug 30, 2024 | 48.28 | 48.37 | 48.22 | 48.23 | 48.01 | -0.04% | 77,934 |
| Aug 29, 2024 | 48.33 | 48.33 | 48.24 | 48.25 | 48.03 | 0.02% | 66,932 |
| Aug 28, 2024 | 48.32 | 48.33 | 48.24 | 48.24 | 48.02 | -0.12% | 52,500 |
| Aug 27, 2024 | 48.29 | 48.32 | 48.26 | 48.30 | 48.07 | - | 57,547 |
| Aug 26, 2024 | 48.35 | 48.35 | 48.27 | 48.30 | 48.07 | 0.02% | 85,645 |
| Aug 23, 2024 | 48.26 | 48.38 | 48.23 | 48.29 | 48.07 | 0.12% | 63,140 |
| Aug 22, 2024 | 48.23 | 48.26 | 48.20 | 48.23 | 48.01 | -0.06% | 95,915 |
| Aug 21, 2024 | 48.25 | 48.31 | 48.23 | 48.26 | 48.03 | 0.02% | 41,124 |
| Aug 20, 2024 | 48.22 | 48.26 | 48.20 | 48.25 | 48.03 | 0.06% | 72,311 |
| Aug 19, 2024 | 48.29 | 48.37 | 48.22 | 48.22 | 47.86 | -0.14% | 203,900 |
| Aug 16, 2024 | 48.27 | 48.33 | 48.25 | 48.29 | 47.93 | 0.04% | 65,500 |
| Aug 15, 2024 | 48.28 | 48.31 | 48.26 | 48.27 | 47.91 | -0.10% | 57,700 |
| Aug 14, 2024 | 48.31 | 48.38 | 48.31 | 48.32 | 47.96 | 0.06% | 40,100 |
| Aug 13, 2024 | 48.26 | 48.34 | 48.26 | 48.29 | 47.93 | 0.10% | 37,900 |
| Aug 12, 2024 | 48.26 | 48.32 | 48.23 | 48.24 | 47.88 | - | 47,500 |
| Aug 9, 2024 | 48.22 | 48.29 | 48.21 | 48.24 | 47.88 | - | 40,006 |
| Aug 8, 2024 | 48.26 | 48.27 | 48.17 | 48.24 | 47.88 | -0.14% | 82,400 |
| Aug 7, 2024 | 48.39 | 48.40 | 48.26 | 48.31 | 47.95 | -0.14% | 75,500 |
| Aug 6, 2024 | 48.42 | 48.43 | 48.31 | 48.38 | 48.02 | -0.10% | 78,623 |
| Aug 5, 2024 | 48.48 | 48.52 | 48.42 | 48.43 | 48.07 | 0.12% | 87,734 |
| Aug 2, 2024 | 48.35 | 48.40 | 48.30 | 48.37 | 48.01 | 0.56% | 69,200 |
| Aug 1, 2024 | 48.16 | 48.26 | 48.06 | 48.10 | 47.75 | 0.19% | 109,600 |
| Jul 31, 2024 | 48.01 | 48.08 | 47.97 | 48.01 | 47.66 | -0.12% | 300,618 |
| Jul 30, 2024 | 48.07 | 48.16 | 48.03 | 48.07 | 47.72 | 0.02% | 61,100 |
| Jul 29, 2024 | 48.10 | 48.10 | 48.00 | 48.06 | 47.71 | 0.08% | 44,834 |
| Jul 26, 2024 | 48.08 | 48.08 | 48.00 | 48.02 | 47.67 | -0.06% | 51,230 |
| Jul 25, 2024 | 48.05 | 48.06 | 47.98 | 48.05 | 47.70 | 0.08% | 49,820 |
| Jul 24, 2024 | 48.04 | 48.09 | 47.97 | 48.01 | 47.65 | 0.02% | 53,817 |
| Jul 23, 2024 | 48.06 | 48.14 | 47.99 | 48.00 | 47.65 | -0.06% | 117,748 |
| Jul 22, 2024 | 48.05 | 48.08 | 47.99 | 48.03 | 47.68 | -0.02% | 60,044 |
| Jul 19, 2024 | 48.05 | 48.05 | 47.98 | 48.04 | 47.69 | -0.04% | 37,800 |
| Jul 18, 2024 | 48.04 | 48.07 | 47.98 | 48.06 | 47.71 | 0.04% | 164,100 |
| Jul 17, 2024 | 48.00 | 48.06 | 47.98 | 48.04 | 47.69 | 0.02% | 82,449 |
| Jul 16, 2024 | 48.03 | 48.03 | 47.96 | 48.03 | 47.68 | - | 51,314 |
| Jul 15, 2024 | 48.10 | 48.10 | 48.00 | 48.03 | 47.58 | -0.10% | 94,000 |
| Jul 12, 2024 | 48.07 | 48.09 | 48.06 | 48.08 | 47.62 | 0.10% | 34,400 |
| Jul 11, 2024 | 48.07 | 48.09 | 48.02 | 48.03 | 47.57 | 0.21% | 45,434 |
| Jul 10, 2024 | 47.96 | 47.97 | 47.92 | 47.93 | 47.48 | 0.04% | 89,515 |
| Jul 9, 2024 | 47.93 | 47.94 | 47.89 | 47.91 | 47.46 | 0.04% | 81,938 |
| Jul 8, 2024 | 47.97 | 47.97 | 47.89 | 47.89 | 47.44 | -0.08% | 75,830 |
| Jul 5, 2024 | 47.94 | 47.95 | 47.87 | 47.93 | 47.48 | 0.21% | 81,121 |
| Jul 3, 2024 | 47.79 | 47.88 | 47.78 | 47.83 | 47.38 | 0.17% | 63,500 |
| Jul 2, 2024 | 47.73 | 47.79 | 47.73 | 47.75 | 47.30 | 0.10% | 76,900 |
| Jul 1, 2024 | 47.78 | 47.78 | 47.68 | 47.70 | 47.25 | -0.15% | 73,700 |
| Jun 28, 2024 | 47.79 | 47.85 | 47.75 | 47.77 | 47.32 | -0.10% | 82,909 |
| Jun 27, 2024 | 47.75 | 47.83 | 47.75 | 47.82 | 47.36 | 0.04% | 99,000 |
| Jun 26, 2024 | 47.84 | 47.84 | 47.77 | 47.80 | 47.34 | -0.13% | 76,028 |
| Jun 25, 2024 | 47.98 | 47.98 | 47.85 | 47.86 | 47.41 | -0.02% | 71,740 |
| Jun 24, 2024 | 47.90 | 47.90 | 47.83 | 47.87 | 47.42 | -0.02% | 62,629 |
| Jun 21, 2024 | 47.89 | 47.90 | 47.83 | 47.88 | 47.43 | 0.04% | 93,809 |
| Jun 20, 2024 | 47.90 | 47.90 | 47.84 | 47.86 | 47.41 | -0.04% | 71,500 |
| Jun 18, 2024 | 47.88 | 47.89 | 47.84 | 47.88 | 47.43 | -0.10% | 70,100 |
| Jun 17, 2024 | 47.95 | 47.95 | 47.89 | 47.93 | 47.38 | -0.15% | 98,700 |
| Jun 14, 2024 | 47.97 | 48.00 | 47.92 | 48.00 | 47.46 | 0.15% | 73,000 |
| Jun 13, 2024 | 47.86 | 47.95 | 47.86 | 47.93 | 47.39 | 0.19% | 89,600 |
| Jun 12, 2024 | 47.89 | 47.89 | 47.80 | 47.84 | 47.30 | 0.27% | 101,132 |
| Jun 11, 2024 | 47.73 | 47.73 | 47.69 | 47.71 | 47.17 | 0.04% | 90,100 |